|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
-0.15/-1.12%
|
13.40
|
13.40
|
13.10
|
13.25
|
13.23
|
13.25
|
5,784,500
|
|
5/20/2024
|
+0.25/+1.90%
|
13.25
|
13.50
|
13.20
|
13.40
|
13.39
|
13.40
|
7,393,200
|
|
5/17/2024
|
+0.05/+0.38%
|
13.15
|
13.25
|
13.05
|
13.15
|
13.14
|
13.15
|
4,383,300
|
|
5/16/2024
|
+0.20/+1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.18
|
13.10
|
8,562,100
|
|
5/15/2024
|
+0.20/+1.57%
|
12.75
|
12.95
|
12.65
|
12.90
|
12.80
|
12.90
|
4,834,600
|
|
5/14/2024
|
-0.05/-0.39%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
12.70
|
5,061,100
|
|
5/13/2024
|
-0.05/-0.39%
|
12.85
|
12.90
|
12.65
|
12.75
|
12.74
|
12.75
|
3,379,100
|
|
5/10/2024
|
-0.05/-0.39%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.75
|
12.80
|
4,565,100
|
|
5/9/2024
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.80
|
12.85
|
12.95
|
12.85
|
6,024,100
|
|
5/8/2024
|
-0.25/-1.91%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.88
|
12.85
|
7,681,500
|
|
5/7/2024
|
-0.10/-0.76%
|
13.30
|
13.30
|
13.05
|
13.10
|
13.12
|
13.10
|
3,434,600
|
|
5/6/2024
|
+0.40/+3.13%
|
12.85
|
13.20
|
12.75
|
13.20
|
13.00
|
13.20
|
8,167,100
|
|
5/3/2024
|
-0.10/-0.78%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
12.80
|
3,912,300
|
|
5/2/2024
|
+0.25/+1.98%
|
12.85
|
13.10
|
12.80
|
12.90
|
12.94
|
12.90
|
5,260,400
|
|
4/26/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.60
|
12.65
|
3,034,300
|
|
4/25/2024
|
-0.10/-0.78%
|
12.80
|
12.95
|
12.60
|
12.65
|
12.76
|
12.65
|
4,226,500
|
|
4/24/2024
|
+0.50/+4.08%
|
12.40
|
12.80
|
12.35
|
12.75
|
12.59
|
12.75
|
5,373,700
|
|
4/23/2024
|
-0.45/-3.54%
|
12.75
|
12.80
|
12.15
|
12.25
|
12.41
|
12.25
|
5,873,300
|
|
4/22/2024
|
+0.20/+1.60%
|
12.75
|
12.80
|
12.50
|
12.70
|
12.63
|
12.70
|
6,018,600
|
|
4/19/2024
|
-0.65/-4.94%
|
13.00
|
13.00
|
12.35
|
12.50
|
12.68
|
12.50
|
9,669,800
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|